6378 木村化工機(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3013613913613818,000138
2003-12-2913814013013565,000135
2003-12-2613213812813858,000138
2003-12-25126127121127119,000127
2003-12-2413113412913037,000130
2003-12-2213313413113317,000133
2003-12-1913413813113149,000131
2003-12-1813313813213830,000138
2003-12-1713513813513817,000138
2003-12-1613813813613619,000136
2003-12-1514714713713736,000137
2003-12-1214114213714228,000142
2003-12-1113613913513918,000139
2003-12-1014514514114114,000141
2003-12-091441451411428,000142
2003-12-0814214414014411,000144
2003-12-0514514614514512,000145
2003-12-041451451451455,000145
2003-12-0314714714414520,000145
2003-12-0214015314014520,000145
2003-12-011401401351359,000135
2003-11-2814814913713762,000137
2003-11-2714414413713817,000138
2003-11-2614314513913922,000139
2003-11-251461461431438,000143
2003-11-2114014514014223,000142
2003-11-2013813813213534,000135
2003-11-19140141125125107,000125
2003-11-1814014514014536,000145
2003-11-1714915114514829,000148
2003-11-1415516315516029,000160
2003-11-1315615615315532,000155
2003-11-1215615615415630,000156
2003-11-1116316315915977,000159
2003-11-1016316316116318,000163
2003-11-0716716716416420,000164
2003-11-0617117216216351,000163
2003-11-0517117217117211,000172
2003-11-0417117317117222,000172
2003-10-3117217216717030,000170
2003-10-3017317517117232,000172
2003-10-291721731711729,000172
2003-10-2816717216717231,000172
2003-10-2717217216716738,000167
2003-10-2417217317017236,000172
2003-10-2318018117117252,000172
2003-10-2218618618018142,000181
2003-10-2118618718518524,000185
2003-10-2018618918618648,000186
2003-10-1718818918618624,000186
2003-10-1619019118818831,000188
2003-10-1519119118618938,000189
2003-10-1419319318918934,000189
2003-10-1019219218919037,000190
2003-10-09192196190194134,000194
2003-10-08185197184190352,000190
2003-10-0718018017717929,000179
2003-10-0618618617917941,000179
2003-10-0318518518018451,000184
2003-10-02179185179185106,000185
2003-10-0118018117617943,000179
2003-09-30174180172180110,000180
2003-09-2917717817417432,000174
2003-09-2618018017018059,000180
2003-09-2518418717717869,000178
2003-09-24177192176188199,000188
2003-09-2218018017617727,000177
2003-09-1918318318018053,000180
2003-09-1818118317918332,000183
2003-09-1718418417818161,000181
2003-09-1618418518118247,000182
2003-09-1218418518218469,000184
2003-09-1118718718118456,000184
2003-09-1019019018718736,000187
2003-09-0919119418919177,000191
2003-09-08193194188190118,000190
2003-09-05193209190195557,000195
2003-09-041922111921951,973,000195
2003-09-03181188180187160,000187
2003-09-0217618317618140,000181
2003-09-0117917917617640,000176
2003-08-2917817917817911,000179
2003-08-2817817917717730,000177
2003-08-2717618317617834,000178
2003-08-2617617717617620,000176
2003-08-2518018017617821,000178
2003-08-2217818217518259,000182
2003-08-2118218217717742,000177
2003-08-2018018217617968,000179
2003-08-19178190178184151,000184
2003-08-1817717917517726,000177
2003-08-1518118317717755,000177
2003-08-1417218016918044,000180
2003-08-1316917116916927,000169
2003-08-1216816916116538,000165
2003-08-1116616616116138,000161
2003-08-0816616716116447,000164
2003-08-0717217216816915,000169
2003-08-0617517617017030,000170
2003-08-0517617817517591,000175
2003-08-0417617917517567,000175
2003-08-0118518517517674,000176
2003-07-3118318517517532,000175
2003-07-3018619018618723,000187
2003-07-2918519018519064,000190
2003-07-2818418618218280,000182
2003-07-2518919218718862,000188
2003-07-24177204177194105,000194
2003-07-2318018117518047,000180
2003-07-2218618618018047,000180
2003-07-18176182172172122,000172
2003-07-17195195176184122,000184
2003-07-1619719919619730,000197
2003-07-1520020119719971,000199
2003-07-1420120119520063,000200
2003-07-1120320319820033,000200
2003-07-1020820820420785,000207
2003-07-0920521019920892,000208
2003-07-08212212195201267,000201
2003-07-07214217206212536,000212
2003-07-041852171852121,630,000212
2003-07-03197197185185198,000185
2003-07-02204205194195340,000195
2003-07-012012141992051,136,000205
2003-06-30189196185196515,000196
2003-06-27185188182185107,000185
2003-06-2617818217818078,000180
2003-06-25185185181185139,000185
2003-06-24181190176185224,000185
2003-06-2318318418118494,000184
2003-06-20182190175185228,000185
2003-06-19169186169183257,000183
2003-06-18172176168168116,000168
2003-06-17184185165165237,000165
2003-06-16186189179181252,000181
2003-06-131682011681961,067,000196
2003-06-12164168161168140,000168
2003-06-11165167161161183,000161
2003-06-10154164151158110,000158
2003-06-09156165155155199,000155
2003-06-06149153148153119,000153
2003-06-0515015014714733,000147
2003-06-0414514714414723,000147
2003-06-0314314514114539,000145
2003-06-0214614614214223,000142
2003-05-3014114313914319,000143
2003-05-2914114414114423,000144
2003-05-2814014314014121,000141
2003-05-2714614714114135,000141
2003-05-261441451441458,000145
2003-05-231481481421438,000143
2003-05-221421451421427,000142
2003-05-2114314414114122,000141
2003-05-2014414514014116,000141
2003-05-1914714714414446,000144
2003-05-16149157147147205,000147
2003-05-1514814914614737,000147
2003-05-1414214614114630,000146
2003-05-1314314313414234,000142
2003-05-1214314514014024,000140
2003-05-0914314313914357,000143
2003-05-0814814814514510,000145
2003-05-0714515314514692,000146
2003-05-0614314514014456,000144
2003-05-0214814814314315,000143
2003-05-0115015014614638,000146
2003-04-3014915014615016,000150
2003-04-2814814914614921,000149
2003-04-2514514814414848,000148
2003-04-2414514914514543,000145
2003-04-2314914914314341,000143
2003-04-22152153148148110,000148
2003-04-2114414914414993,000149
2003-04-1814614614214240,000142
2003-04-1714714814214578,000145
2003-04-16153153138147148,000147
2003-04-15156158148158118,000158
2003-04-1415815815215528,000155
2003-04-1115816715315379,000153
2003-04-10160160148154136,000154
2003-04-09158163155158154,000158
2003-04-08170170155163343,000163
2003-04-07183186172175656,000175
2003-04-041501851501731,319,000173
2003-04-0313915013814792,000147
2003-04-021391391371385,000138
2003-04-011391391371375,000137
2003-03-311381381381385,000138
2003-03-281401401351399,000139
2003-03-2713914013513730,000137
2003-03-2613313813313420,000134
2003-03-2513513513413518,000135
2003-03-2413613713413629,000136
2003-03-2013413613313634,000136
2003-03-1912613512613430,000134
2003-03-181321351321359,000135
2003-03-171351351301358,000135
2003-03-1413513513513541,000135
2003-03-1313613613413612,000136
2003-03-1213413613013619,000136
2003-03-111321351321356,000135
2003-03-1012313511713549,000135
2003-03-071351351321334,000133
2003-03-061361361331356,000135
2003-03-0513613613613611,000136
2003-03-0413313613313612,000136
2003-03-0313413613313616,000136
2003-02-2812913712913712,000137
2003-02-2712913312812825,000128
2003-02-261331361331334,000133
2003-02-2513713813013825,000138
2003-02-2413413913313734,000137
2003-02-211381381351368,000136
2003-02-2013513813313828,000138
2003-02-1913713713513523,000135
2003-02-1813613813513637,000136
2003-02-1713913913613839,000138
2003-02-1414214213814155,000141
2003-02-1313914013714034,000140
2003-02-1214014113714136,000141
2003-02-1014014213714035,000140
2003-02-0714114213714026,000140
2003-02-0614014213714236,000142
2003-02-0514214213614027,000140
2003-02-0414214213714112,000141
2003-02-031421421411412,000141
2003-01-3113614313514322,000143
2003-01-3014814813614022,000140
2003-01-291491491451488,000148
2003-01-2815215214515026,000150
2003-01-2715615614515338,000153
2003-01-2415515815115734,000157
2003-01-2316016015015978,000159
2003-01-2215916315616150,000161
2003-01-2115415914915977,000159
2003-01-2015215414815472,000154
2003-01-1714715514415454,000154
2003-01-1614514714414710,000147
2003-01-1515015014414945,000149
2003-01-1414714914514941,000149
2003-01-1014615014314861,000148
2003-01-0914715114215177,000151
2003-01-0814414414214426,000144
2003-01-0714414414214414,000144
2003-01-0614114414114414,000144

分割・併合履歴 : なし